Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.57 | 15.54 | 14.22 | 15.00 | 32,962 | +0.41(+2.81%) |
May 27, 2022 | 13.19 | 15.50 | 11.99 | 14.59 | 76,370 | +1.21(+9.04%) |
May 26, 2022 | 12.10 | 15.90 | 12.10 | 13.38 | 86,659 | +1.39(+11.59%) |
May 25, 2022 | 11.70 | 13.00 | 11.00 | 11.99 | 47,806 | +0.28(+2.39%) |
May 24, 2022 | 11.30 | 12.30 | 10.50 | 11.71 | 41,557 | +0.49(+4.37%) |
May 23, 2022 | 10.20 | 11.71 | 9.875 | 11.22 | 51,617 | +0.82(+7.88%) |
May 20, 2022 | 11.25 | 11.93 | 9.475 | 10.40 | 61,563 | -0.90(-7.96%) |
May 19, 2022 | 11.61 | 12.75 | 10.83 | 11.30 | 77,032 | -0.64(-5.36%) |
May 18, 2022 | 13.50 | 14.56 | 11.45 | 11.94 | 81,749 | -0.80(-6.28%) |
May 17, 2022 | 18.79 | 20.29 | 12.50 | 12.74 | 153,267 | -5.69(-30.87%) |
May 16, 2022 | 17.97 | 23.58 | 17.14 | 18.43 | 96,021 | +0.75(+4.24%) |
May 13, 2022 | 17.83 | 18.38 | 16.40 | 17.68 | 82,415 | +0.40(+2.31%) |
May 12, 2022 | 17.33 | 18.60 | 16.15 | 17.28 | 53,118 | +0.02(+0.12%) |
May 11, 2022 | 15.71 | 17.45 | 15.71 | 17.26 | 95,997 | +1.10(+6.81%) |
May 10, 2022 | 16.27 | 16.58 | 12.46 | 16.16 | 107,765 | +1.04(+6.88%) |
May 09, 2022 | 18.78 | 18.81 | 13.71 | 15.12 | 130,137 | -3.70(-19.66%) |
May 06, 2022 | 18.24 | 19.20 | 17.30 | 18.82 | 75,762 | +0.58(+3.18%) |
May 05, 2022 | 17.97 | 19.60 | 17.00 | 18.24 | 95,406 | +0.38(+2.13%) |
May 04, 2022 | 17.27 | 18.00 | 15.98 | 17.86 | 59,283 | +1.33(+8.05%) |
May 03, 2022 | 16.16 | 17.94 | 16.05 | 16.53 | 61,527 | -0.22(-1.31%) |
May 02, 2022 | 16.49 | 16.98 | 15.15 | 16.75 | 40,112 | +1.12(+7.17%) |
Apr 29, 2022 | 16.76 | 16.76 | 14.60 | 15.63 | 26,882 | -0.29(-1.82%) |
Apr 28, 2022 | 15.14 | 16.16 | 14.50 | 15.92 | 24,628 | +0.77(+5.08%) |
Apr 27, 2022 | 14.64 | 15.25 | 14.55 | 15.15 | 7,193 | +0.19(+1.27%) |
Apr 26, 2022 | 15.00 | 15.34 | 14.39 | 14.96 | 19,444 | -0.03(-0.20%) |
Apr 25, 2022 | 14.52 | 15.00 | 14.14 | 14.99 | 26,648 | +0.42(+2.88%) |
Apr 22, 2022 | 14.50 | 14.90 | 14.07 | 14.57 | 15,636 | -0.11(-0.75%) |
Apr 21, 2022 | 13.91 | 14.70 | 13.30 | 14.68 | 14,031 | +0.67(+4.78%) |
Apr 20, 2022 | 14.28 | 14.70 | 14.00 | 14.01 | 21,885 | +0.01(+0.07%) |
Apr 19, 2022 | 14.61 | 14.95 | 14.00 | 14.00 | 25,735 | -0.79(-5.34%) |
Apr 18, 2022 | 14.00 | 15.00 | 14.00 | 14.79 | 12,944 | +0.77(+5.49%) |
Apr 14, 2022 | 13.87 | 14.02 | 13.24 | 14.02 | 7,032 | +0.17(+1.23%) |
Apr 13, 2022 | 14.27 | 14.27 | 13.73 | 13.85 | 14,128 | -0.15(-1.07%) |
Apr 12, 2022 | 13.66 | 14.12 | 13.61 | 14.00 | 5,430 | +0.34(+2.49%) |
Apr 11, 2022 | 14.77 | 14.77 | 12.59 | 13.66 | 81,449 | -1.43(-9.48%) |
Apr 08, 2022 | 15.28 | 15.40 | 15.00 | 15.09 | 66,895 | -0.16(-1.05%) |
Apr 07, 2022 | 15.44 | 15.55 | 15.00 | 15.25 | 49,609 | +0.00(+0.00%) |
Apr 06, 2022 | 14.95 | 15.52 | 14.92 | 15.25 | 17,510 | +0.26(+1.73%) |
Apr 05, 2022 | 15.61 | 15.95 | 14.80 | 14.99 | 127,790 | -0.80(-5.07%) |
Apr 04, 2022 | 15.97 | 16.18 | 15.60 | 15.79 | 151,067 | +0.00(+0.00%) |
Apr 01, 2022 | 15.38 | 16.86 | 15.02 | 15.79 | 164,044 | +0.72(+4.78%) |
Mar 31, 2022 | 15.49 | 15.50 | 15.03 | 15.07 | 140,454 | +0.07(+0.47%) |
Mar 30, 2022 | 15.01 | 15.30 | 15.00 | 15.00 | 139,840 | -0.01(-0.07%) |
Mar 29, 2022 | 15.48 | 15.50 | 15.00 | 15.01 | 171,574 | -0.37(-2.41%) |
Mar 28, 2022 | 15.01 | 15.77 | 15.00 | 15.38 | 243,035 | -0.02(-0.13%) |